4098 チタン工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 648 | 648 | 640 | 640 | 6,000 | 6,400 |
| 1995-12-28 | 650 | 650 | 635 | 649 | 22,000 | 6,490 |
| 1995-12-27 | 645 | 650 | 640 | 640 | 40,000 | 6,400 |
| 1995-12-26 | 642 | 650 | 638 | 650 | 87,000 | 6,500 |
| 1995-12-25 | 655 | 660 | 639 | 650 | 115,000 | 6,500 |
| 1995-12-22 | 649 | 670 | 649 | 652 | 185,000 | 6,520 |
| 1995-12-21 | 670 | 670 | 646 | 655 | 67,000 | 6,550 |
| 1995-12-20 | 665 | 685 | 660 | 670 | 95,000 | 6,700 |
| 1995-12-19 | 680 | 680 | 633 | 655 | 61,000 | 6,550 |
| 1995-12-18 | 710 | 711 | 660 | 686 | 90,000 | 6,860 |
| 1995-12-15 | 713 | 730 | 700 | 711 | 265,000 | 7,110 |
| 1995-12-14 | 675 | 715 | 666 | 715 | 323,000 | 7,150 |
| 1995-12-13 | 626 | 660 | 626 | 658 | 139,000 | 6,580 |
| 1995-12-12 | 646 | 646 | 621 | 621 | 31,000 | 6,210 |
| 1995-12-11 | 650 | 660 | 640 | 647 | 80,000 | 6,470 |
| 1995-12-08 | 632 | 660 | 625 | 640 | 280,000 | 6,400 |
| 1995-12-07 | 605 | 640 | 596 | 612 | 210,000 | 6,120 |
| 1995-12-06 | 585 | 599 | 580 | 585 | 76,000 | 5,850 |
| 1995-12-05 | 550 | 570 | 550 | 570 | 39,000 | 5,700 |
| 1995-12-04 | 552 | 552 | 530 | 550 | 49,000 | 5,500 |
| 1995-12-01 | 551 | 551 | 550 | 551 | 9,000 | 5,510 |
| 1995-11-29 | 547 | 560 | 547 | 550 | 8,000 | 5,500 |
| 1995-11-28 | 551 | 557 | 551 | 557 | 9,000 | 5,570 |
| 1995-11-27 | 543 | 550 | 543 | 550 | 22,000 | 5,500 |
| 1995-11-24 | 545 | 545 | 543 | 543 | 2,000 | 5,430 |
| 1995-11-22 | 549 | 549 | 533 | 535 | 5,000 | 5,350 |
| 1995-11-21 | 548 | 550 | 547 | 550 | 9,000 | 5,500 |
| 1995-11-20 | 539 | 540 | 531 | 533 | 30,000 | 5,330 |
| 1995-11-17 | 533 | 546 | 533 | 543 | 11,000 | 5,430 |
| 1995-11-16 | 560 | 560 | 530 | 530 | 13,000 | 5,300 |
| 1995-11-15 | 575 | 575 | 555 | 555 | 15,000 | 5,550 |
| 1995-11-14 | 597 | 597 | 576 | 576 | 19,000 | 5,760 |
| 1995-11-13 | 590 | 615 | 590 | 598 | 97,000 | 5,980 |
| 1995-11-10 | 585 | 600 | 580 | 585 | 227,000 | 5,850 |
| 1995-11-09 | 529 | 560 | 529 | 560 | 81,000 | 5,600 |
| 1995-11-08 | 540 | 541 | 516 | 524 | 19,000 | 5,240 |
| 1995-11-07 | 545 | 546 | 537 | 540 | 29,000 | 5,400 |
| 1995-11-06 | 506 | 525 | 506 | 525 | 18,000 | 5,250 |
| 1995-11-02 | 510 | 519 | 502 | 503 | 13,000 | 5,030 |
| 1995-11-01 | 511 | 515 | 510 | 510 | 7,000 | 5,100 |
| 1995-10-31 | 520 | 520 | 510 | 510 | 7,000 | 5,100 |
| 1995-10-30 | 520 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1995-10-27 | 530 | 530 | 530 | 530 | 12,000 | 5,300 |
| 1995-10-26 | 549 | 549 | 540 | 540 | 6,000 | 5,400 |
| 1995-10-25 | 531 | 549 | 530 | 540 | 10,000 | 5,400 |
| 1995-10-24 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-10-23 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-10-20 | 545 | 550 | 535 | 550 | 12,000 | 5,500 |
| 1995-10-19 | 525 | 546 | 525 | 525 | 29,000 | 5,250 |
| 1995-10-18 | 510 | 517 | 510 | 517 | 4,000 | 5,170 |
| 1995-10-17 | 517 | 517 | 515 | 515 | 10,000 | 5,150 |
| 1995-10-16 | 520 | 520 | 517 | 517 | 3,000 | 5,170 |
| 1995-10-13 | 515 | 517 | 515 | 517 | 9,000 | 5,170 |
| 1995-10-12 | 515 | 520 | 515 | 520 | 11,000 | 5,200 |
| 1995-10-11 | 515 | 516 | 510 | 510 | 4,000 | 5,100 |
| 1995-10-09 | 515 | 515 | 515 | 515 | 8,000 | 5,150 |
| 1995-10-06 | 515 | 515 | 510 | 515 | 21,000 | 5,150 |
| 1995-10-05 | 520 | 520 | 510 | 515 | 38,000 | 5,150 |
| 1995-10-04 | 520 | 520 | 520 | 520 | 69,000 | 5,200 |
| 1995-10-03 | 515 | 515 | 500 | 500 | 13,000 | 5,000 |
| 1995-10-02 | 516 | 516 | 515 | 515 | 8,000 | 5,150 |
| 1995-09-29 | 515 | 518 | 515 | 518 | 15,000 | 5,180 |
| 1995-09-28 | 560 | 560 | 530 | 530 | 6,000 | 5,300 |
| 1995-09-27 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-09-26 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 1995-09-25 | 555 | 555 | 555 | 555 | 14,000 | 5,550 |
| 1995-09-22 | 530 | 535 | 510 | 535 | 16,000 | 5,350 |
| 1995-09-21 | 545 | 545 | 535 | 535 | 16,000 | 5,350 |
| 1995-09-20 | 560 | 560 | 545 | 545 | 19,000 | 5,450 |
| 1995-09-19 | 562 | 562 | 552 | 560 | 15,000 | 5,600 |
| 1995-09-18 | 550 | 550 | 540 | 542 | 73,000 | 5,420 |
| 1995-09-14 | 610 | 610 | 600 | 600 | 28,000 | 6,000 |
| 1995-09-13 | 575 | 627 | 572 | 610 | 154,000 | 6,100 |
| 1995-09-12 | 550 | 568 | 550 | 568 | 58,000 | 5,680 |
| 1995-09-11 | 545 | 550 | 545 | 549 | 8,000 | 5,490 |
| 1995-09-08 | 543 | 554 | 539 | 544 | 28,000 | 5,440 |
| 1995-09-07 | 544 | 544 | 540 | 544 | 9,000 | 5,440 |
| 1995-09-06 | 550 | 551 | 540 | 545 | 18,000 | 5,450 |
| 1995-09-05 | 535 | 536 | 535 | 535 | 9,000 | 5,350 |
| 1995-09-04 | 556 | 556 | 550 | 550 | 14,000 | 5,500 |
| 1995-09-01 | 560 | 560 | 555 | 555 | 14,000 | 5,550 |
| 1995-08-31 | 567 | 570 | 561 | 565 | 18,000 | 5,650 |
| 1995-08-30 | 560 | 569 | 554 | 562 | 27,000 | 5,620 |
| 1995-08-29 | 541 | 544 | 540 | 542 | 10,000 | 5,420 |
| 1995-08-25 | 565 | 565 | 555 | 555 | 17,000 | 5,550 |
| 1995-08-24 | 539 | 570 | 539 | 560 | 52,000 | 5,600 |
| 1995-08-23 | 550 | 550 | 540 | 550 | 23,000 | 5,500 |
| 1995-08-22 | 551 | 556 | 550 | 550 | 16,000 | 5,500 |
| 1995-08-21 | 560 | 565 | 550 | 550 | 38,000 | 5,500 |
| 1995-08-18 | 551 | 551 | 535 | 545 | 26,000 | 5,450 |
| 1995-08-17 | 540 | 550 | 526 | 548 | 41,000 | 5,480 |
| 1995-08-16 | 530 | 548 | 520 | 540 | 50,000 | 5,400 |
| 1995-08-15 | 490 | 501 | 490 | 500 | 29,000 | 5,000 |
| 1995-08-14 | 495 | 495 | 485 | 489 | 20,000 | 4,890 |
| 1995-08-11 | 485 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1995-08-10 | 488 | 488 | 481 | 481 | 6,000 | 4,810 |
| 1995-08-09 | 476 | 486 | 476 | 486 | 8,000 | 4,860 |
| 1995-08-08 | 472 | 477 | 466 | 466 | 13,000 | 4,660 |
| 1995-08-07 | 488 | 488 | 474 | 474 | 18,000 | 4,740 |
| 1995-08-04 | 490 | 490 | 474 | 474 | 8,000 | 4,740 |
| 1995-08-03 | 485 | 490 | 471 | 490 | 36,000 | 4,900 |
| 1995-08-02 | 474 | 480 | 466 | 480 | 17,000 | 4,800 |
| 1995-08-01 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 1995-07-31 | 474 | 480 | 474 | 475 | 20,000 | 4,750 |
| 1995-07-28 | 473 | 484 | 473 | 484 | 24,000 | 4,840 |
| 1995-07-27 | 464 | 483 | 464 | 483 | 15,000 | 4,830 |
| 1995-07-26 | 460 | 464 | 460 | 463 | 12,000 | 4,630 |
| 1995-07-25 | 463 | 465 | 460 | 460 | 35,000 | 4,600 |
| 1995-07-24 | 460 | 463 | 458 | 463 | 110,000 | 4,630 |
| 1995-07-21 | 481 | 481 | 455 | 455 | 200,000 | 4,550 |
| 1995-07-20 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 1995-07-19 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1995-07-18 | 520 | 520 | 514 | 514 | 7,000 | 5,140 |
| 1995-07-17 | 517 | 520 | 517 | 519 | 4,000 | 5,190 |
| 1995-07-14 | 519 | 519 | 500 | 500 | 8,000 | 5,000 |
| 1995-07-13 | 520 | 520 | 518 | 518 | 13,000 | 5,180 |
| 1995-07-12 | 475 | 500 | 475 | 500 | 13,000 | 5,000 |
| 1995-07-11 | 476 | 476 | 475 | 475 | 2,000 | 4,750 |
| 1995-07-10 | 497 | 497 | 485 | 485 | 9,000 | 4,850 |
| 1995-07-07 | 455 | 481 | 455 | 475 | 16,000 | 4,750 |
| 1995-07-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-07-05 | 446 | 460 | 446 | 460 | 6,000 | 4,600 |
| 1995-07-04 | 454 | 454 | 450 | 450 | 6,000 | 4,500 |
| 1995-07-03 | 446 | 449 | 445 | 449 | 9,000 | 4,490 |
| 1995-06-30 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1995-06-29 | 440 | 445 | 440 | 445 | 3,000 | 4,450 |
| 1995-06-27 | 465 | 465 | 455 | 455 | 11,000 | 4,550 |
| 1995-06-26 | 465 | 465 | 465 | 465 | 22,000 | 4,650 |
| 1995-06-23 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1995-06-22 | 437 | 440 | 435 | 435 | 13,000 | 4,350 |
| 1995-06-21 | 432 | 437 | 432 | 437 | 5,000 | 4,370 |
| 1995-06-20 | 437 | 437 | 437 | 437 | 13,000 | 4,370 |
| 1995-06-19 | 423 | 423 | 420 | 422 | 35,000 | 4,220 |
| 1995-06-16 | 422 | 422 | 422 | 422 | 13,000 | 4,220 |
| 1995-06-15 | 421 | 421 | 421 | 421 | 14,000 | 4,210 |
| 1995-06-14 | 421 | 421 | 411 | 411 | 7,000 | 4,110 |
| 1995-06-13 | 434 | 434 | 425 | 426 | 10,000 | 4,260 |
| 1995-06-12 | 430 | 440 | 430 | 436 | 11,000 | 4,360 |
| 1995-06-09 | 434 | 434 | 434 | 434 | 4,000 | 4,340 |
| 1995-06-08 | 445 | 445 | 440 | 440 | 19,000 | 4,400 |
| 1995-06-07 | 446 | 446 | 440 | 440 | 6,000 | 4,400 |
| 1995-06-06 | 450 | 450 | 447 | 450 | 13,000 | 4,500 |
| 1995-06-05 | 450 | 455 | 447 | 450 | 5,000 | 4,500 |
| 1995-06-02 | 446 | 450 | 446 | 446 | 8,000 | 4,460 |
| 1995-06-01 | 446 | 446 | 435 | 435 | 34,000 | 4,350 |
| 1995-05-31 | 447 | 447 | 439 | 440 | 13,000 | 4,400 |
| 1995-05-30 | 460 | 460 | 447 | 447 | 14,000 | 4,470 |
| 1995-05-29 | 470 | 470 | 457 | 457 | 7,000 | 4,570 |
| 1995-05-26 | 480 | 480 | 475 | 475 | 8,000 | 4,750 |
| 1995-05-25 | 490 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1995-05-24 | 481 | 481 | 480 | 480 | 9,000 | 4,800 |
| 1995-05-23 | 478 | 479 | 478 | 479 | 21,000 | 4,790 |
| 1995-05-22 | 500 | 500 | 480 | 480 | 36,000 | 4,800 |
| 1995-05-19 | 500 | 505 | 500 | 505 | 18,000 | 5,050 |
| 1995-05-18 | 505 | 506 | 505 | 505 | 9,000 | 5,050 |
| 1995-05-17 | 503 | 503 | 502 | 502 | 2,000 | 5,020 |
| 1995-05-16 | 515 | 515 | 500 | 500 | 11,000 | 5,000 |
| 1995-05-15 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1995-05-10 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1995-05-09 | 549 | 549 | 540 | 545 | 8,000 | 5,450 |
| 1995-05-08 | 551 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1995-05-02 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1995-05-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-04-28 | 561 | 561 | 550 | 550 | 14,000 | 5,500 |
| 1995-04-27 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-04-26 | 561 | 565 | 560 | 565 | 14,000 | 5,650 |
| 1995-04-25 | 560 | 561 | 560 | 560 | 6,000 | 5,600 |
| 1995-04-24 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-04-21 | 555 | 556 | 555 | 555 | 9,000 | 5,550 |
| 1995-04-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-04-18 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1995-04-14 | 551 | 551 | 551 | 551 | 7,000 | 5,510 |
| 1995-04-12 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1995-04-11 | 535 | 536 | 535 | 536 | 7,000 | 5,360 |
| 1995-04-10 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1995-04-05 | 589 | 589 | 575 | 575 | 2,000 | 5,750 |
| 1995-04-04 | 580 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1995-04-03 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-03-31 | 590 | 590 | 570 | 570 | 5,000 | 5,700 |
| 1995-03-30 | 585 | 585 | 575 | 575 | 22,000 | 5,750 |
| 1995-03-29 | 580 | 590 | 580 | 585 | 8,000 | 5,850 |
| 1995-03-28 | 535 | 540 | 535 | 540 | 2,000 | 5,400 |
| 1995-03-27 | 526 | 530 | 526 | 530 | 9,000 | 5,300 |
| 1995-03-24 | 525 | 526 | 525 | 525 | 17,000 | 5,250 |
| 1995-03-23 | 520 | 521 | 520 | 520 | 17,000 | 5,200 |
| 1995-03-22 | 525 | 525 | 521 | 521 | 27,000 | 5,210 |
| 1995-03-20 | 520 | 520 | 520 | 520 | 104,000 | 5,200 |
| 1995-03-17 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1995-03-16 | 525 | 526 | 520 | 520 | 43,000 | 5,200 |
| 1995-03-15 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-03-14 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-03-13 | 525 | 525 | 525 | 525 | 13,000 | 5,250 |
| 1995-03-10 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1995-03-09 | 545 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1995-03-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-03-07 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1995-03-06 | 550 | 550 | 540 | 550 | 11,000 | 5,500 |
| 1995-03-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1995-03-02 | 525 | 525 | 525 | 525 | 18,000 | 5,250 |
| 1995-03-01 | 525 | 526 | 525 | 526 | 7,000 | 5,260 |
| 1995-02-28 | 520 | 525 | 520 | 525 | 14,000 | 5,250 |
| 1995-02-27 | 520 | 520 | 500 | 520 | 14,000 | 5,200 |
| 1995-02-24 | 540 | 540 | 525 | 525 | 30,000 | 5,250 |
| 1995-02-23 | 550 | 550 | 535 | 535 | 13,000 | 5,350 |
| 1995-02-22 | 550 | 560 | 550 | 560 | 7,000 | 5,600 |
| 1995-02-21 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1995-02-20 | 555 | 555 | 550 | 550 | 6,000 | 5,500 |
| 1995-02-17 | 550 | 560 | 550 | 560 | 12,000 | 5,600 |
| 1995-02-16 | 561 | 561 | 560 | 560 | 14,000 | 5,600 |
| 1995-02-15 | 560 | 570 | 560 | 570 | 8,000 | 5,700 |
| 1995-02-14 | 569 | 569 | 560 | 560 | 6,000 | 5,600 |
| 1995-02-10 | 579 | 579 | 570 | 570 | 5,000 | 5,700 |
| 1995-02-09 | 560 | 579 | 560 | 579 | 7,000 | 5,790 |
| 1995-02-08 | 565 | 565 | 560 | 560 | 2,000 | 5,600 |
| 1995-02-07 | 570 | 581 | 570 | 581 | 14,000 | 5,810 |
| 1995-02-06 | 581 | 581 | 581 | 581 | 4,000 | 5,810 |
| 1995-02-03 | 576 | 580 | 576 | 580 | 5,000 | 5,800 |
| 1995-02-02 | 580 | 590 | 580 | 586 | 6,000 | 5,860 |
| 1995-02-01 | 560 | 566 | 560 | 566 | 11,000 | 5,660 |
| 1995-01-31 | 575 | 575 | 555 | 555 | 16,000 | 5,550 |
| 1995-01-30 | 570 | 575 | 570 | 575 | 18,000 | 5,750 |
| 1995-01-27 | 580 | 580 | 570 | 575 | 10,000 | 5,750 |
| 1995-01-26 | 580 | 581 | 580 | 580 | 24,000 | 5,800 |
| 1995-01-25 | 586 | 586 | 576 | 579 | 21,000 | 5,790 |
| 1995-01-24 | 585 | 585 | 575 | 576 | 4,000 | 5,760 |
| 1995-01-23 | 598 | 598 | 575 | 575 | 18,000 | 5,750 |
| 1995-01-20 | 609 | 609 | 598 | 598 | 12,000 | 5,980 |
| 1995-01-19 | 612 | 613 | 612 | 613 | 6,000 | 6,130 |
| 1995-01-18 | 621 | 621 | 621 | 621 | 9,000 | 6,210 |
| 1995-01-17 | 610 | 610 | 591 | 591 | 23,000 | 5,910 |
| 1995-01-13 | 638 | 638 | 616 | 616 | 9,000 | 6,160 |
| 1995-01-12 | 630 | 640 | 630 | 639 | 13,000 | 6,390 |
| 1995-01-11 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-01-10 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1995-01-09 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-01-06 | 650 | 650 | 640 | 640 | 16,000 | 6,400 |
| 1995-01-05 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1995-01-04 | 640 | 662 | 640 | 662 | 12,000 | 6,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
